5 DAY PERFORMANCE
+178.85%
1 MONTH PERFORMANCE
+96.00%
3 MONTH PERFORMANCE
+43.27%
6 MONTH PERFORMANCE
-27.30%
YEAR-TO-DATE PERFORMANCE
-54.46%
1 YEAR PERFORMANCE
-68.63%
Luminar Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.05 | $0.93 (-11.47%) | $1.11 | $0.92 | 8.16 M | $64.40 M |
| 12/04/2025 | $0.89 | $1.03 (15.73%) | $1.14 | $0.89 | 16.90 M | $71.36 M |
| 12/03/2025 | $0.82 | $0.88 (7.3%) | $0.89 | $0.80 | 2.25 M | $60.87 M |
| 12/02/2025 | $0.85 | $0.82 (-3.67%) | $0.90 | $0.82 | 1.40 M | $56.73 M |
| 12/01/2025 | $0.88 | $0.86 (-2.56%) | $0.91 | $0.85 | 1.89 M | $59.58 M |
| 11/28/2025 | $0.80 | $0.91 (13.29%) | $0.92 | $0.80 | 3.42 M | $62.77 M |
| 11/26/2025 | $0.78 | $0.82 (4.62%) | $0.84 | $0.78 | 3.43 M | $56.53 M |
| 11/25/2025 | $0.83 | $0.80 (-4.36%) | $0.83 | $0.80 | 2.78 M | $55.20 M |
| 11/24/2025 | $0.88 | $0.83 (-5.33%) | $0.91 | $0.80 | 3.98 M | $57.71 M |
| 11/21/2025 | $0.91 | $0.86 (-5.52%) | $0.93 | $0.85 | 4.03 M | $59.24 M |
| 11/20/2025 | $0.91 | $0.90 (-0.95%) | $1.14 | $0.90 | 8.26 M | $62.45 M |
| 11/19/2025 | $0.90 | $0.91 (0.59%) | $0.98 | $0.87 | 4.44 M | $62.72 M |
| 11/18/2025 | $0.87 | $0.87 (-0.44%) | $0.90 | $0.81 | 5.08 M | $60.00 M |
| 11/17/2025 | $0.98 | $0.91 (-7.12%) | $1.03 | $0.85 | 12.77 M | $62.87 M |
| 11/14/2025 | $1.15 | $1.01 (-12.17%) | $1.26 | $1.01 | 10.12 M | $69.97 M |
| 11/13/2025 | $1.12 | $1.06 (-5.36%) | $1.14 | $1.05 | 13.74 M | $73.44 M |
| 11/12/2025 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.12 | 3.38 M | $80.37 M |
| 11/11/2025 | $1.19 | $1.19 (0%) | $1.21 | $1.15 | 2.18 M | $82.44 M |
| 11/10/2025 | $1.27 | $1.19 (-6.3%) | $1.30 | $1.17 | 3.69 M | $82.44 M |
| 11/07/2025 | $1.17 | $1.25 (6.84%) | $1.27 | $1.13 | 4.45 M | $61.36 M |
| 11/06/2025 | $1.24 | $1.15 (-7.26%) | $1.31 | $1.15 | 5.41 M | $56.45 M |
| 11/05/2025 | $1.34 | $1.24 (-7.46%) | $1.37 | $1.21 | 7.18 M | $60.87 M |
| 11/04/2025 | $1.25 | $1.35 (8%) | $1.41 | $1.23 | 13.28 M | $66.27 M |
| 11/03/2025 | $1.17 | $1.36 (16.24%) | $1.44 | $1.13 | 29.43 M | $66.76 M |
| 10/31/2025 | $1.63 | $1.16 (-28.83%) | $1.67 | $1.08 | 60.44 M | $56.94 M |
| 10/30/2025 | $2.06 | $2.11 (2.43%) | $2.26 | $2.06 | 6.47 M | $103.58 M |
| 10/29/2025 | $2.09 | $2.09 (0%) | $2.23 | $2.05 | 6.10 M | $102.59 M |
| 10/28/2025 | $2.30 | $2.06 (-10.43%) | $2.30 | $2.05 | 6.29 M | $101.12 M |
| 10/27/2025 | $2.22 | $2.32 (4.5%) | $2.37 | $2.07 | 10.29 M | $113.88 M |
| 10/24/2025 | $1.73 | $2.22 (28.32%) | $2.28 | $1.72 | 26.89 M | $108.98 M |
| 10/23/2025 | $1.72 | $1.69 (-1.74%) | $1.80 | $1.67 | 5.41 M | $82.96 M |
| 10/22/2025 | $1.84 | $1.72 (-6.52%) | $1.85 | $1.67 | 7.76 M | $84.43 M |
| 10/21/2025 | $2.01 | $1.82 (-9.45%) | $2.05 | $1.80 | 10.31 M | $89.34 M |
| 10/20/2025 | $1.96 | $2.00 (2.04%) | $2.09 | $1.95 | 6.20 M | $98.18 M |
| 10/17/2025 | $2.04 | $1.94 (-4.9%) | $2.10 | $1.92 | 7.68 M | $95.23 M |
| 10/16/2025 | $2.06 | $1.89 (-8.25%) | $2.17 | $1.87 | 8.47 M | $92.78 M |
| 10/15/2025 | $2.17 | $2.02 (-6.91%) | $2.23 | $1.99 | 6.33 M | $99.16 M |
| 10/14/2025 | $2.03 | $2.09 (2.96%) | $2.22 | $1.96 | 6.44 M | $102.59 M |
| 10/13/2025 | $2.02 | $2.10 (3.96%) | $2.12 | $1.98 | 4.52 M | $103.08 M |
| 10/10/2025 | $2.12 | $1.94 (-8.49%) | $2.25 | $1.91 | 9.11 M | $95.23 M |
| 10/09/2025 | $2.24 | $2.10 (-6.25%) | $2.36 | $2.09 | 5.99 M | $103.08 M |
| 10/08/2025 | $2.07 | $2.21 (6.76%) | $2.47 | $2.06 | 11.08 M | $108.48 M |
| 10/07/2025 | $2.24 | $2.05 (-8.48%) | $2.25 | $2.02 | 6.99 M | $100.63 M |
| 10/06/2025 | $2.51 | $2.24 (-10.76%) | $2.53 | $2.21 | 8.45 M | $109.96 M |
| 10/03/2025 | $2.17 | $2.45 (12.9%) | $2.58 | $2.17 | 13.85 M | $120.27 M |
| 10/02/2025 | $2.01 | $2.17 (7.96%) | $2.20 | $2.00 | 5.31 M | $106.52 M |
| 10/01/2025 | $1.90 | $1.97 (3.68%) | $2.07 | $1.89 | 5.71 M | $96.70 M |
| 09/30/2025 | $2.02 | $1.91 (-5.45%) | $2.04 | $1.82 | 4.65 M | $93.76 M |
| 09/29/2025 | $2.04 | $2.01 (-1.47%) | $2.07 | $1.97 | 2.99 M | $98.67 M |
| 09/26/2025 | $2.14 | $2.02 (-5.61%) | $2.17 | $2.01 | 3.13 M | $99.16 M |
| 09/25/2025 | $2.15 | $2.13 (-0.93%) | $2.21 | $2.08 | 2.77 M | $104.56 M |
| 09/24/2025 | $2.29 | $2.22 (-3.06%) | $2.33 | $2.18 | 2.76 M | $108.98 M |
| 09/23/2025 | $2.17 | $2.30 (5.99%) | $2.46 | $2.14 | 6.52 M | $112.90 M |
| 09/22/2025 | $2.24 | $2.17 (-3.13%) | $2.25 | $2.10 | 4.72 M | $106.52 M |
| 09/19/2025 | $2.34 | $2.28 (-2.56%) | $2.45 | $2.25 | 5.61 M | $111.92 M |
| 09/18/2025 | $2.43 | $2.31 (-4.94%) | $2.43 | $2.22 | 7.59 M | $113.39 M |
| 09/17/2025 | $2.11 | $2.40 (13.74%) | $2.55 | $2.10 | 14.84 M | $117.81 M |
| 09/16/2025 | $2.13 | $2.11 (-0.94%) | $2.13 | $1.93 | 4.92 M | $103.58 M |
| 09/15/2025 | $1.91 | $2.13 (11.52%) | $2.20 | $1.90 | 9.95 M | $104.56 M |
| 09/12/2025 | $1.80 | $1.88 (4.44%) | $1.91 | $1.75 | 2.89 M | $92.29 M |
| 09/11/2025 | $1.68 | $1.77 (5.36%) | $1.85 | $1.68 | 4.35 M | $86.89 M |
| 09/10/2025 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.67 | 2.49 M | $82.47 M |
| 09/09/2025 | $1.71 | $1.71 (0%) | $1.77 | $1.70 | 2.51 M | $83.94 M |
| 09/08/2025 | $1.69 | $1.71 (1.18%) | $1.72 | $1.62 | 2.56 M | $83.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
